New Zealand markets closed

NZD/USD (NZDUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.6783-0.0013 (-0.1967%)
As of 08:00AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.67960.68100.67700.67830.6783-
17 Jan 20220.68080.68190.67890.68080.6808-
14 Jan 20220.68620.68750.68090.68620.6862-
13 Jan 20220.68470.68910.68430.68470.6847-
12 Jan 20220.67840.68480.67750.67840.6784-
11 Jan 20220.67700.67790.67420.67660.6766-
10 Jan 20220.67750.67840.67380.67760.6776-
07 Jan 20220.67420.67810.67370.67400.6740-
06 Jan 20220.67940.67950.67350.67930.6793-
05 Jan 20220.68150.68380.67960.68140.6814-
04 Jan 20220.67910.68250.67660.67900.6790-
03 Jan 20220.68410.68570.67760.68410.6841-
31 Dec 20210.68310.68510.68220.68300.6830-
30 Dec 20210.68400.68580.68180.68400.6840-
29 Dec 20210.68060.68430.67900.68060.6806-
28 Dec 20210.68160.68290.67910.68180.6818-
27 Dec 20210.68150.68270.67900.68150.6815-
24 Dec 20210.68160.68580.68120.68220.6822-
23 Dec 20210.68050.68420.67970.68060.6806-
22 Dec 20210.67660.68180.67410.67660.6766-
21 Dec 20210.67130.67600.67060.67130.6713-
20 Dec 20210.67330.67410.67030.67320.6732-
17 Dec 20210.67980.68010.67460.67960.6796-
16 Dec 20210.67780.68340.67590.67780.6778-
15 Dec 20210.67370.67600.67280.67360.6736-
14 Dec 20210.67540.67710.67370.67520.6752-
13 Dec 20210.67960.68020.67470.67960.6796-
10 Dec 20210.67960.68080.67710.67960.6796-
09 Dec 20210.68090.68240.67820.68080.6808-
08 Dec 20210.67870.68120.67690.67860.6786-
07 Dec 20210.67500.67870.67380.67500.6750-
06 Dec 20210.67570.67650.67420.67570.6757-
03 Dec 20210.68110.68120.67510.68120.6812-
02 Dec 20210.68140.68310.68000.68140.6814-
01 Dec 20210.68270.68680.68200.68250.6825-
30 Nov 20210.68290.68570.67740.68310.6831-
29 Nov 20210.68300.68400.67890.68260.6826-
26 Nov 20210.68470.68520.68060.68440.6844-
25 Nov 20210.68770.68950.68410.68750.6875-
24 Nov 20210.69530.69570.68670.69530.6953-
23 Nov 20210.69500.69600.69170.69500.6950-
22 Nov 20210.69910.70140.69650.69910.6991-
19 Nov 20210.70420.70470.69940.70420.7042-
18 Nov 20210.70040.70530.69960.70040.7004-
17 Nov 20210.69900.70210.69820.69920.6992-
16 Nov 20210.70440.70650.69930.70420.7042-
15 Nov 20210.70420.70810.70330.70430.7043-
12 Nov 20210.70210.70430.69980.70240.7024-
11 Nov 20210.70660.70720.70150.70670.7067-
10 Nov 20210.71250.71330.70780.71250.7125-
09 Nov 20210.71650.71750.71110.71620.7162-
08 Nov 20210.71080.71770.71050.71090.7109-
05 Nov 20210.71090.71250.70740.71100.7110-
04 Nov 20210.71780.71800.70960.71760.7176-
03 Nov 20210.71260.71480.71150.71260.7126-
02 Nov 20210.71800.71850.71020.71790.7179-
01 Nov 20210.71800.71990.71620.71760.7176-
28 Oct 20210.71940.71970.71370.71950.7195-
27 Oct 20210.71640.72180.71530.71640.7164-
26 Oct 20210.71680.71810.71330.71680.7168-
25 Oct 20210.71660.71940.71540.71660.7166-
24 Oct 20210.71510.71790.71320.71510.7151-
21 Oct 20210.71560.71890.71340.71560.7156-
20 Oct 20210.72000.72190.71650.71990.7199-
19 Oct 20210.71580.72050.71520.71560.7156-
18 Oct 20210.70940.71680.70920.70920.7092-
17 Oct 20210.70860.70890.70510.70850.7085-
14 Oct 20210.70370.70780.70300.70360.7036-
13 Oct 20210.69740.70410.69690.69720.6972-
12 Oct 20210.69240.69620.69150.69260.6926-
11 Oct 20210.69400.69700.69250.69430.6943-
10 Oct 20210.69210.69650.69210.69220.6922-
07 Oct 20210.69370.69600.69100.69380.6938-
06 Oct 20210.69170.69440.69100.69160.6916-
05 Oct 20210.69550.69790.68780.69570.6957-
04 Oct 20210.69630.69770.69300.69620.6962-
03 Oct 20210.69420.69830.69280.69420.6942-
30 Sep 20210.68970.69460.68780.68970.6897-
29 Sep 20210.68710.69220.68610.68720.6872-
28 Sep 20210.69600.69610.68680.69600.6960-
27 Sep 20210.70070.70280.69510.70080.7008-
26 Sep 20210.70170.70340.69930.70170.7017-
23 Sep 20210.70680.70810.69990.70650.7065-
22 Sep 20210.69930.70940.69830.69910.6991-
21 Sep 20210.69980.70320.69960.69970.6997-
20 Sep 20210.70170.70560.69950.70180.7018-
19 Sep 20210.70350.70450.70070.70340.7034-
16 Sep 20210.70720.70880.70280.70710.7071-
15 Sep 20210.71290.71310.70610.71320.7132-
14 Sep 20210.70950.71170.70750.70960.7096-
13 Sep 20210.71160.71510.71030.71150.7115-
12 Sep 20210.71170.71240.70990.71170.7117-
09 Sep 20210.71050.71570.70910.71050.7105-
08 Sep 20210.70960.71340.70840.70980.7098-
07 Sep 20210.70990.71160.70780.70980.7098-
06 Sep 20210.71360.71540.70890.71370.7137-
05 Sep 20210.71510.71540.71290.71520.7152-
02 Sep 20210.71090.71660.71080.71110.7111-
01 Sep 20210.70680.71200.70590.70660.7066-
31 Aug 20210.70520.70740.70370.70520.7052-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...